Bryn Mawr Bank Corp (NQ: BMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	18.71	19.00	18.71	18.87	14,427	+0.16(+0.86%)
Jun 29, 2009	18.96	18.96	18.50	18.71	8,577	-0.33(-1.73%)
Jun 26, 2009	18.93	19.04	18.51	19.04	105,654	+0.05(+0.26%)
Jun 25, 2009	18.68	18.99	18.38	18.99	4,498	+0.50(+2.70%)
Jun 24, 2009	18.63	18.69	18.27	18.49	4,982	-0.09(-0.48%)
Jun 23, 2009	18.79	18.89	18.50	18.58	2,920	-0.11(-0.59%)
Jun 22, 2009	18.80	19.00	18.65	18.69	9,739	-0.31(-1.63%)
Jun 19, 2009	19.00	19.08	18.78	19.00	27,622	+0.02(+0.11%)
Jun 18, 2009	18.86	19.00	18.86	18.98	10,594	+0.18(+0.96%)
Jun 17, 2009	18.86	19.00	18.61	18.80	13,409	+0.01(+0.05%)
Jun 16, 2009	18.93	18.93	18.75	18.79	8,129	-0.02(-0.11%)
Jun 15, 2009	18.72	18.95	18.60	18.81	7,794	-0.24(-1.26%)
Jun 12, 2009	18.74	19.05	18.59	19.05	5,985	+0.14(+0.74%)
Jun 11, 2009	18.62	19.00	18.58	18.91	11,070	+0.40(+2.16%)
Jun 10, 2009	19.08	19.08	18.28	18.51	12,020	-0.55(-2.89%)
Jun 09, 2009	19.05	19.10	18.50	19.06	9,379	+0.11(+0.58%)
Jun 08, 2009	18.75	19.09	18.65	18.95	13,656	-0.13(-0.68%)
Jun 05, 2009	19.13	19.15	18.99	19.08	3,850	-0.08(-0.42%)
Jun 04, 2009	19.05	19.16	18.56	19.16	12,541	+0.14(+0.74%)
Jun 03, 2009	18.81	19.05	18.43	19.02	10,487	+0.03(+0.16%)
Jun 02, 2009	18.60	19.10	18.40	18.99	22,071	+0.39(+2.10%)
Jun 01, 2009	18.45	18.83	17.82	18.60	39,228	+0.45(+2.48%)
May 29, 2009	18.19	18.27	17.08	18.15	32,315	+0.03(+0.17%)
May 28, 2009	18.38	18.83	17.78	18.12	21,621	-0.10(-0.55%)
May 27, 2009	19.04	19.06	18.22	18.22	6,629	-0.93(-4.86%)
May 26, 2009	18.41	19.15	18.41	19.15	11,998	+0.78(+4.25%)
May 22, 2009	18.55	18.82	18.32	18.37	6,707	-0.51(-2.70%)
May 21, 2009	18.79	19.06	18.54	18.88	6,975	-0.22(-1.15%)
May 20, 2009	19.15	19.19	18.86	19.10	15,492	+0.05(+0.26%)
May 19, 2009	19.11	19.18	18.74	19.05	9,887	-0.10(-0.52%)
May 18, 2009	19.23	19.25	18.66	19.15	18,891	+0.24(+1.27%)
May 15, 2009	19.15	19.15	18.62	18.91	9,143	-0.29(-1.51%)
May 14, 2009	18.74	19.46	18.26	19.20	19,974	+0.62(+3.34%)
May 13, 2009	19.00	19.29	18.22	18.58	22,027	-0.64(-3.33%)
May 12, 2009	19.17	19.25	18.63	19.22	19,559	+0.21(+1.10%)
May 11, 2009	19.09	19.24	18.74	19.01	6,757	-0.38(-1.96%)
May 08, 2009	19.01	19.49	18.28	19.39	24,252	+0.86(+4.64%)
May 07, 2009	19.47	19.50	17.81	18.53	16,650	-0.67(-3.49%)
May 06, 2009	19.08	19.42	18.10	19.20	8,655	+0.40(+2.13%)
May 05, 2009	19.42	19.50	18.17	18.80	26,618	-0.70(-3.59%)
May 04, 2009	19.47	19.50	18.99	19.50	10,301	+0.16(+0.83%)
May 01, 2009	19.72	19.72	19.16	19.34	17,037	-0.29(-1.48%)
Apr 30, 2009	19.90	20.60	18.54	19.63	25,180	-0.17(-0.86%)
Apr 29, 2009	18.28	19.99	18.13	19.80	19,031	+1.61(+8.85%)
Apr 28, 2009	17.76	18.30	17.58	18.19	12,710	+0.31(+1.73%)
Apr 27, 2009	17.75	18.54	17.52	17.88	13,784	-0.25(-1.38%)
Apr 24, 2009	17.90	18.41	17.26	18.13	11,039	+0.44(+2.49%)
Apr 23, 2009	18.24	18.51	16.45	17.69	15,971	-0.42(-2.32%)
Apr 22, 2009	18.20	18.28	17.65	18.11	10,520	-0.43(-2.32%)
Apr 21, 2009	18.15	18.60	17.85	18.54	5,221	+0.38(+2.09%)
Apr 20, 2009	19.74	19.74	18.11	18.16	9,085	-1.89(-9.43%)
Apr 17, 2009	20.37	20.45	19.70	20.05	14,377	-0.25(-1.23%)
Apr 16, 2009	19.64	20.39	18.88	20.30	16,820	+0.86(+4.42%)
Apr 15, 2009	18.53	21.22	18.29	19.44	6,255	+1.44(+8.00%)
Apr 14, 2009	18.76	18.86	18.00	18.00	8,034	-0.94(-4.96%)
Apr 13, 2009	18.70	19.24	18.03	18.94	21,379	+0.09(+0.48%)
Apr 09, 2009	18.28	18.90	17.92	18.85	20,827	+0.83(+4.61%)
Apr 08, 2009	18.15	18.85	17.69	18.02	9,686	+0.08(+0.45%)
Apr 07, 2009	17.92	18.63	17.75	17.94	6,574	-0.16(-0.88%)
Apr 06, 2009	18.75	18.75	17.51	18.10	8,886	-0.82(-4.33%)
Apr 03, 2009	18.85	18.92	18.27	18.92	3,644	+0.07(+0.37%)
Apr 02, 2009	17.41	18.85	17.41	18.85	36,126	+1.84(+10.82%)